Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Black Stone Minerals LP (NY: BSM )

16.39 +0.19 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 7.395 7.417 7.335 7.417 175,945 +0.06(+0.81%)
May 27, 2021 7.342 7.365 7.267 7.357 126,476 +0.07(+1.03%)
May 26, 2021 7.207 7.372 7.207 7.282 103,990 +0.07(+0.93%)
May 25, 2021 7.417 7.417 7.215 7.215 330,435 -0.23(-3.12%)
May 24, 2021 7.485 7.552 7.372 7.447 266,969 +0.04(+0.51%)
May 21, 2021 7.574 7.574 7.350 7.410 315,809 -0.08(-1.10%)
May 20, 2021 7.485 7.492 7.335 7.492 137,365 +0.07(+0.91%)
May 19, 2021 7.402 7.522 7.200 7.425 554,426 -0.04(-0.60%)
May 18, 2021 7.492 7.634 7.425 7.470 295,933 +0.02(+0.30%)
May 17, 2021 7.529 7.597 7.387 7.447 486,011 -0.14(-1.88%)
May 14, 2021 7.515 7.679 7.515 7.589 405,791 +0.13(+1.71%)
May 13, 2021 7.507 7.552 7.372 7.462 324,617 -0.06(-0.75%)
May 12, 2021 7.805 7.842 7.481 7.518 746,275 -0.24(-3.13%)
May 11, 2021 7.842 7.873 7.614 7.761 474,348 -0.16(-2.04%)
May 10, 2021 7.879 7.990 7.820 7.923 369,057 +0.09(+1.13%)
May 07, 2021 7.813 7.967 7.658 7.835 529,737 +0.05(+0.66%)
May 06, 2021 7.923 7.923 7.658 7.783 357,508 -0.05(-0.66%)
May 05, 2021 7.945 8.004 7.791 7.835 297,567 +0.01(+0.19%)
May 04, 2021 7.408 7.872 7.400 7.820 723,390 +0.18(+2.41%)
May 03, 2021 7.585 7.710 7.496 7.636 452,945 +0.07(+0.97%)
Apr 30, 2021 7.643 7.791 7.555 7.562 455,481 -0.13(-1.72%)
Apr 29, 2021 7.747 7.798 7.592 7.695 472,550 -0.02(-0.29%)
Apr 28, 2021 7.643 7.732 7.636 7.717 353,765 +0.15(+1.95%)
Apr 27, 2021 7.658 7.688 7.504 7.570 254,515 +0.02(+0.29%)
Apr 26, 2021 7.364 7.717 7.364 7.548 326,788 +0.19(+2.60%)
Apr 23, 2021 7.540 7.607 7.327 7.356 599,432 -0.10(-1.28%)
Apr 22, 2021 7.474 7.702 7.400 7.452 621,067 -0.10(-1.27%)
Apr 21, 2021 7.135 7.555 7.132 7.548 457,521 +0.29(+3.96%)
Apr 20, 2021 7.423 7.423 6.995 7.261 561,515 -0.18(-2.38%)
Apr 19, 2021 7.452 7.585 7.371 7.437 501,376 -0.07(-0.98%)
Apr 16, 2021 7.393 7.614 7.319 7.511 967,729 +0.15(+2.00%)
Apr 15, 2021 7.290 7.393 7.202 7.364 960,641 +0.07(+1.01%)
Apr 14, 2021 6.819 7.364 6.789 7.290 1,499,318 +0.54(+8.08%)
Apr 13, 2021 6.738 6.848 6.730 6.745 363,815 +0.01(+0.11%)
Apr 12, 2021 6.775 6.870 6.730 6.738 284,208 -0.04(-0.54%)
Apr 09, 2021 6.539 6.782 6.539 6.775 460,913 +0.26(+3.95%)
Apr 08, 2021 6.583 6.583 6.443 6.517 248,198 -0.05(-0.78%)
Apr 07, 2021 6.568 6.686 6.480 6.568 199,295 -0.04(-0.56%)
Apr 06, 2021 6.642 6.738 6.532 6.605 196,335 +0.03(+0.45%)
Apr 05, 2021 6.686 6.686 6.509 6.576 302,917 -0.15(-2.19%)
Apr 01, 2021 6.414 6.782 6.303 6.723 740,803 +0.30(+4.70%)
Mar 31, 2021 6.208 6.487 6.208 6.421 447,527 +0.16(+2.59%)
Mar 30, 2021 6.230 6.368 6.163 6.259 455,917 -0.03(-0.47%)
Mar 29, 2021 6.517 6.539 6.244 6.289 386,180 -0.23(-3.50%)
Mar 26, 2021 6.539 6.561 6.458 6.517 270,382 +0.02(+0.34%)
Mar 25, 2021 6.495 6.532 6.292 6.495 461,531 +0.04(+0.57%)
Mar 24, 2021 6.244 6.509 6.244 6.458 463,775 +0.21(+3.42%)
Mar 23, 2021 6.289 6.443 6.237 6.244 594,987 -0.17(-2.64%)
Mar 22, 2021 6.627 6.627 6.399 6.414 471,750 -0.15(-2.24%)
Mar 19, 2021 6.576 6.649 6.458 6.561 1,411,531 +0.07(+1.02%)
Mar 18, 2021 6.664 6.686 6.458 6.495 886,432 -0.14(-2.11%)
Mar 17, 2021 6.708 6.752 6.554 6.635 785,897 -0.09(-1.31%)
Mar 16, 2021 6.841 6.855 6.649 6.723 578,660 -0.17(-2.46%)
Mar 15, 2021 6.900 6.937 6.745 6.892 525,983 -0.02(-0.32%)
Mar 12, 2021 7.040 7.080 6.878 6.914 231,271 -0.13(-1.88%)
Mar 11, 2021 7.128 7.128 6.995 7.047 319,213 +0.01(+0.10%)
Mar 10, 2021 6.885 7.104 6.811 7.040 311,118 +0.14(+2.03%)
Mar 09, 2021 6.973 7.084 6.885 6.900 298,327 -0.07(-0.95%)
Mar 08, 2021 7.143 7.224 6.959 6.966 377,654 -0.11(-1.56%)
Mar 05, 2021 7.194 7.261 6.900 7.076 666,790 +0.11(+1.59%)
Mar 04, 2021 6.907 7.135 6.716 6.966 809,724 +0.08(+1.18%)
Mar 03, 2021 6.804 6.988 6.804 6.885 591,910 +0.07(+1.08%)
Mar 02, 2021 6.789 6.856 6.745 6.811 601,652 +0.07(+1.09%)
Mar 01, 2021 6.657 6.847 6.635 6.738 834,377 +0.16(+2.46%)
Feb 26, 2021 6.819 6.900 6.443 6.576 1,193,840 -0.29(-4.18%)
Feb 25, 2021 7.231 7.319 6.833 6.863 712,835 -0.43(-5.95%)
Feb 24, 2021 6.863 7.305 6.768 7.297 829,237 +0.43(+6.33%)
Feb 23, 2021 7.135 7.135 6.532 6.863 901,071 -0.27(-3.82%)
Feb 22, 2021 7.003 7.393 6.959 7.135 534,908 +0.18(+2.54%)
Feb 19, 2021 6.937 7.084 6.856 6.959 255,308 +0.08(+1.18%)
Feb 18, 2021 7.099 7.165 6.878 6.878 573,002 -0.30(-4.21%)
Feb 17, 2021 7.172 7.231 7.018 7.180 313,399 -0.01(-0.10%)
Feb 16, 2021 7.246 7.430 7.157 7.187 547,638 +0.04(+0.51%)
Feb 12, 2021 6.922 7.187 6.922 7.150 515,913 +0.03(+0.36%)
Feb 11, 2021 7.233 7.327 7.081 7.124 658,080 -0.09(-1.30%)
Feb 10, 2021 7.095 7.233 7.070 7.218 729,314 +0.16(+2.25%)
Feb 09, 2021 6.980 7.168 6.907 7.059 491,885 +0.04(+0.62%)
Feb 08, 2021 6.936 7.033 6.929 7.016 469,523 +0.12(+1.78%)
Feb 05, 2021 7.038 7.066 6.799 6.893 750,607 -0.04(-0.52%)
Feb 04, 2021 6.755 6.943 6.632 6.929 990,297 +0.28(+4.24%)
Feb 03, 2021 6.524 6.690 6.517 6.647 473,456 +0.14(+2.22%)
Feb 02, 2021 6.481 6.647 6.415 6.502 1,471,278 +0.17(+2.63%)
Feb 01, 2021 6.256 6.365 6.184 6.336 1,528,059 +0.17(+2.70%)
Jan 29, 2021 6.227 6.293 6.083 6.170 1,387,428 -0.10(-1.61%)
Jan 28, 2021 6.141 6.293 5.989 6.271 879,832 +0.14(+2.36%)
Jan 27, 2021 6.061 6.350 5.960 6.126 1,537,540 +0.02(+0.36%)
Jan 26, 2021 6.090 6.256 5.909 6.104 1,888,057 +0.10(+1.69%)
Jan 25, 2021 5.960 6.018 5.873 6.003 488,229 +0.03(+0.48%)
Jan 22, 2021 5.967 5.974 5.822 5.974 603,223 -0.01(-0.24%)
Jan 21, 2021 5.822 6.010 5.757 5.989 1,089,783 +0.17(+2.98%)
Jan 20, 2021 6.003 6.010 5.736 5.815 422,000 -0.17(-2.90%)
Jan 19, 2021 6.148 6.249 5.982 5.989 846,905 +0.00(+0.00%)
Jan 15, 2021 5.685 6.177 5.671 5.989 5,267,389 +0.27(+4.81%)
Jan 14, 2021 5.656 5.765 5.591 5.714 525,049 +0.06(+1.02%)
Jan 13, 2021 5.678 5.690 5.548 5.656 688,854 -0.01(-0.13%)
Jan 12, 2021 5.634 5.689 5.598 5.663 520,734 +0.08(+1.42%)
Jan 11, 2021 5.576 5.750 5.555 5.584 428,270 -0.05(-0.90%)
Jan 08, 2021 5.620 5.660 5.540 5.634 515,982 +0.03(+0.52%)
Jan 07, 2021 5.511 5.685 5.439 5.605 704,024 +0.17(+3.06%)
Jan 06, 2021 5.381 5.544 5.316 5.439 824,209 +0.14(+2.73%)
Jan 05, 2021 5.251 5.381 5.208 5.294 1,751,285 +0.05(+0.97%)
Jan 04, 2021 4.889 5.331 4.846 5.244 2,008,106 +0.41(+8.53%)
Dec 31, 2020 4.832 4.832 4.832 869,026 -0.05(-1.04%)
Dec 30, 2020 4.868 4.998 4.868 4.882 869,026 +0.01(+0.15%)
Dec 29, 2020 4.926 4.976 4.795 4.875 524,206 -0.01(-0.15%)
Dec 28, 2020 5.005 5.043 4.803 4.882 927,100 -0.09(-1.89%)
Dec 24, 2020 5.085 5.128 4.976 4.976 235,869 -0.09(-1.85%)
Dec 23, 2020 4.976 5.106 4.969 5.070 328,331 +0.12(+2.49%)
Dec 22, 2020 5.020 5.056 4.918 4.947 570,500 -0.09(-1.72%)
Dec 21, 2020 4.976 5.114 4.897 5.034 322,175 -0.03(-0.57%)
Dec 18, 2020 5.063 5.077 4.998 5.063 694,612 +0.01(+0.29%)
Dec 17, 2020 5.114 5.157 5.048 5.048 822,268 +0.01(+0.14%)
Dec 16, 2020 5.121 5.164 5.041 5.041 1,013,045 -0.07(-1.27%)
Dec 15, 2020 5.135 5.171 5.070 5.106 529,105 -0.03(-0.56%)
Dec 14, 2020 5.287 5.338 5.114 5.135 530,206 -0.14(-2.74%)
Dec 11, 2020 5.316 5.367 5.265 5.280 211,536 -0.07(-1.35%)
Dec 10, 2020 5.215 5.429 5.215 5.352 593,063 +0.12(+2.35%)
Dec 09, 2020 5.316 5.388 5.208 5.229 457,645 -0.08(-1.50%)
Dec 08, 2020 5.251 5.352 5.251 5.309 221,457 +0.01(+0.27%)
Dec 07, 2020 5.331 5.374 5.179 5.294 478,248 -0.04(-0.81%)
Dec 04, 2020 5.258 5.461 5.237 5.338 670,555 +0.12(+2.36%)
Dec 03, 2020 5.222 5.269 5.186 5.215 204,475 -0.01(-0.14%)
Dec 02, 2020 5.063 5.360 5.063 5.222 477,373 +0.14(+2.85%)
Dec 01, 2020 5.186 5.218 4.991 5.077 374,080 +0.00(+0.00%)
Nov 30, 2020 5.237 5.287 5.041 5.077 575,144 -0.23(-4.36%)
Nov 27, 2020 5.309 5.374 5.280 5.309 152,776 -0.03(-0.54%)
Nov 25, 2020 5.482 5.490 5.302 5.338 384,498 -0.14(-2.51%)
Nov 24, 2020 5.497 5.598 5.396 5.475 884,857 +0.01(+0.26%)
Nov 23, 2020 5.352 5.468 5.316 5.461 844,412 +0.09(+1.62%)
Nov 20, 2020 5.345 5.410 5.244 5.374 511,558 +0.06(+1.09%)
Nov 19, 2020 5.345 5.388 5.279 5.316 553,287 -0.04(-0.68%)
Nov 18, 2020 5.381 5.511 5.309 5.352 790,655 +0.01(+0.14%)
Nov 17, 2020 5.200 5.374 5.128 5.345 580,706 +0.11(+2.07%)
Nov 16, 2020 5.193 5.338 5.124 5.237 1,526,591 +0.13(+2.55%)
Nov 13, 2020 4.976 5.186 4.976 5.106 1,085,609 +0.14(+2.77%)
Nov 12, 2020 5.027 5.135 4.900 4.969 601,126 -0.14(-2.83%)
Nov 11, 2020 5.170 5.170 5.029 5.114 473,420 -0.03(-0.55%)
Nov 10, 2020 4.887 5.142 4.866 5.142 1,711,018 +0.23(+4.61%)
Nov 09, 2020 4.937 5.036 4.788 4.915 2,078,800 +0.25(+5.47%)
Nov 06, 2020 4.667 4.682 4.561 4.660 1,101,582 -0.04(-0.75%)
Nov 05, 2020 4.420 4.696 4.391 4.696 3,107,331 +0.26(+5.91%)
Nov 04, 2020 4.285 4.448 4.240 4.434 891,345 +0.18(+4.33%)
Nov 03, 2020 4.405 4.427 4.235 4.250 1,084,590 -0.13(-3.07%)
Nov 02, 2020 4.306 4.420 4.299 4.384 780,618 +0.10(+2.31%)
Oct 30, 2020 4.320 4.370 4.214 4.285 503,209 -0.11(-2.42%)
Oct 29, 2020 4.313 4.391 4.193 4.391 699,711 +0.04(+0.98%)
Oct 28, 2020 4.250 4.384 4.087 4.349 614,171 +0.01(+0.33%)
Oct 27, 2020 4.427 4.427 4.285 4.335 697,628 -0.09(-2.08%)
Oct 26, 2020 4.356 4.448 4.342 4.427 1,008,083 +0.01(+0.32%)
Oct 23, 2020 4.533 4.582 4.412 4.412 727,846 -0.12(-2.66%)
Oct 22, 2020 4.441 4.582 4.370 4.533 1,151,611 +0.09(+2.07%)
Oct 21, 2020 4.533 4.579 4.349 4.441 1,172,871 +0.05(+1.13%)
Oct 20, 2020 4.320 4.405 4.250 4.391 387,762 +0.08(+1.81%)
Oct 19, 2020 4.384 4.412 4.299 4.313 543,542 -0.10(-2.25%)
Oct 16, 2020 4.561 4.561 4.412 4.412 368,370 -0.15(-3.26%)
Oct 15, 2020 4.412 4.589 4.327 4.561 601,763 +0.11(+2.38%)
Oct 14, 2020 4.547 4.632 4.441 4.455 541,567 -0.08(-1.72%)
Oct 13, 2020 4.554 4.604 4.476 4.533 540,635 -0.07(-1.54%)
Oct 12, 2020 4.462 4.621 4.405 4.604 747,054 +0.14(+3.17%)
Oct 09, 2020 4.519 4.523 4.391 4.462 750,437 -0.06(-1.25%)
Oct 08, 2020 4.405 4.519 4.335 4.519 409,522 +0.19(+4.42%)
Oct 07, 2020 4.370 4.391 4.278 4.327 241,824 -0.02(-0.49%)
Oct 06, 2020 4.434 4.497 4.320 4.349 360,345 -0.08(-1.76%)
Oct 05, 2020 4.257 4.434 4.221 4.427 366,512 +0.21(+5.04%)
Oct 02, 2020 4.129 4.327 4.129 4.214 309,493 -0.02(-0.50%)
Oct 01, 2020 4.313 4.349 4.193 4.235 361,541 -0.11(-2.61%)
Sep 30, 2020 4.356 4.398 4.285 4.349 380,298 -0.01(-0.16%)
Sep 29, 2020 4.391 4.427 4.257 4.356 668,240 -0.03(-0.65%)
Sep 28, 2020 4.200 4.455 4.200 4.384 704,568 +0.24(+5.81%)
Sep 25, 2020 4.165 4.214 4.108 4.143 438,119 -0.04(-1.02%)
Sep 24, 2020 4.157 4.266 4.122 4.186 317,400 +0.00(+0.00%)
Sep 23, 2020 4.250 4.292 4.179 4.186 396,754 -0.06(-1.50%)
Sep 22, 2020 4.285 4.384 4.186 4.250 648,542 -0.04(-0.83%)
Sep 21, 2020 4.434 4.434 4.257 4.285 389,641 -0.15(-3.35%)
Sep 18, 2020 4.497 4.597 4.434 4.434 1,669,599 -0.08(-1.73%)
Sep 17, 2020 4.497 4.646 4.483 4.512 464,186 -0.04(-0.93%)
Sep 16, 2020 4.441 4.667 4.441 4.554 763,734 +0.11(+2.55%)
Sep 15, 2020 4.519 4.632 4.434 4.441 584,373 -0.04(-0.79%)
Sep 14, 2020 4.370 4.543 4.320 4.476 485,049 +0.11(+2.43%)
Sep 11, 2020 4.299 4.384 4.278 4.370 463,957 +0.08(+1.98%)
Sep 10, 2020 4.469 4.504 4.264 4.285 547,751 -0.20(-4.42%)
Sep 09, 2020 4.483 4.611 4.427 4.483 496,425 +0.04(+0.96%)
Sep 08, 2020 4.582 4.582 4.398 4.441 521,183 -0.21(-4.42%)
Sep 04, 2020 4.625 4.710 4.519 4.646 608,538 -0.01(-0.30%)
Sep 03, 2020 4.767 4.852 4.639 4.660 517,181 -0.12(-2.52%)
Sep 02, 2020 4.958 4.958 4.759 4.781 908,109 -0.18(-3.57%)
Sep 01, 2020 4.929 4.986 4.887 4.958 437,347 +0.01(+0.14%)
Aug 31, 2020 4.979 4.985 4.873 4.951 279,480 -0.04(-0.71%)
Aug 28, 2020 4.915 5.035 4.915 4.986 606,279 +0.07(+1.44%)
Aug 27, 2020 4.944 4.979 4.880 4.915 155,088 +0.00(+0.00%)
Aug 26, 2020 4.958 4.986 4.915 4.915 227,362 -0.06(-1.28%)
Aug 25, 2020 5.029 5.114 4.958 4.979 618,488 -0.03(-0.57%)
Aug 24, 2020 4.922 5.163 4.912 5.007 487,634 +0.11(+2.32%)
Aug 21, 2020 4.944 4.944 4.830 4.894 311,752 +0.00(+0.00%)
Aug 20, 2020 5.029 5.029 4.887 4.894 572,885 -0.16(-3.09%)
Aug 19, 2020 5.092 5.092 5.014 5.050 314,689 -0.04(-0.70%)
Aug 18, 2020 5.057 5.213 5.000 5.085 515,637 -0.01(-0.14%)
Aug 17, 2020 5.107 5.163 5.092 5.092 307,850 -0.07(-1.37%)
Aug 14, 2020 5.050 5.163 5.029 5.163 421,035 +0.08(+1.67%)
Aug 13, 2020 5.170 5.170 5.029 5.078 510,067 -0.08(-1.51%)
Aug 12, 2020 5.191 5.191 5.031 5.156 814,144 +0.07(+1.36%)
Aug 11, 2020 5.288 5.427 5.087 5.087 1,256,350 -0.15(-2.79%)
Aug 10, 2020 5.101 5.260 5.038 5.232 1,205,553 +0.15(+2.86%)
Aug 07, 2020 5.128 5.191 5.017 5.087 425,675 -0.06(-1.08%)
Aug 06, 2020 5.031 5.156 4.941 5.142 322,881 +0.12(+2.49%)
Aug 05, 2020 5.094 5.191 4.962 5.017 1,374,888 -0.01(-0.28%)
Aug 04, 2020 4.996 5.066 4.858 5.031 410,406 -0.03(-0.68%)
Aug 03, 2020 4.892 5.087 4.843 5.066 797,489 +0.20(+4.14%)
Jul 31, 2020 4.920 4.948 4.816 4.865 383,021 -0.09(-1.82%)
Jul 30, 2020 5.031 5.031 4.858 4.955 562,726 -0.10(-2.06%)
Jul 29, 2020 4.976 5.177 4.920 5.059 377,538 +0.08(+1.67%)
Jul 28, 2020 5.094 5.253 4.962 4.976 939,916 +0.42(+9.13%)
Jul 27, 2020 4.511 4.601 4.414 4.559 439,317 +0.03(+0.77%)
Jul 24, 2020 4.677 4.788 4.525 4.525 388,497 -0.10(-2.10%)
Jul 23, 2020 4.538 4.656 4.476 4.622 384,056 +0.08(+1.83%)
Jul 22, 2020 4.518 4.622 4.455 4.538 235,546 -0.01(-0.30%)
Jul 21, 2020 4.420 4.552 4.414 4.552 946,447 +0.15(+3.31%)
Jul 20, 2020 4.434 4.545 4.351 4.407 668,129 -0.03(-0.63%)
Jul 17, 2020 4.601 4.615 4.414 4.434 348,437 -0.15(-3.18%)
Jul 16, 2020 4.663 4.705 4.559 4.580 258,264 -0.10(-2.22%)
Jul 15, 2020 4.594 4.774 4.511 4.684 651,941 +0.22(+4.98%)
Jul 14, 2020 4.303 4.483 4.303 4.462 766,604 +0.15(+3.54%)
Jul 13, 2020 4.372 4.379 4.289 4.309 821,809 -0.04(-0.96%)
Jul 10, 2020 4.268 4.365 4.239 4.351 345,843 +0.07(+1.62%)
Jul 09, 2020 4.372 4.372 4.202 4.282 306,372 -0.11(-2.53%)
Jul 08, 2020 4.420 4.434 4.261 4.393 252,852 -0.03(-0.63%)
Jul 07, 2020 4.462 4.483 4.351 4.420 191,190 -0.04(-0.93%)
Jul 06, 2020 4.490 4.525 4.358 4.462 356,458 +0.06(+1.26%)
Jul 02, 2020 4.434 4.455 4.316 4.407 282,006 +0.06(+1.28%)
Jul 01, 2020 4.545 4.587 4.327 4.351 327,892 -0.16(-3.54%)
Jun 30, 2020 4.393 4.532 4.275 4.511 275,246 +0.14(+3.17%)
Jun 29, 2020 4.316 4.448 4.247 4.372 579,522 +0.06(+1.45%)
Jun 26, 2020 4.316 4.324 4.129 4.309 342,529 -0.07(-1.58%)
Jun 25, 2020 4.372 4.511 4.322 4.379 238,294 -0.04(-0.94%)
Jun 24, 2020 4.622 4.647 4.393 4.420 1,396,545 -0.28(-5.91%)
Jun 23, 2020 4.774 4.816 4.663 4.698 1,164,887 +0.04(+0.89%)
Jun 22, 2020 4.788 4.802 4.525 4.656 1,628,479 -0.13(-2.75%)
Jun 19, 2020 5.073 5.101 4.788 4.788 1,305,559 -0.17(-3.36%)
Jun 18, 2020 4.934 5.128 4.910 4.955 1,258,052 -0.05(-0.97%)
Jun 17, 2020 5.128 5.191 4.996 5.003 1,353,182 -0.08(-1.50%)
Jun 16, 2020 5.246 5.312 5.024 5.080 609,147 -0.08(-1.48%)
Jun 15, 2020 4.879 5.205 4.858 5.156 512,446 +0.05(+0.95%)
Jun 12, 2020 4.996 5.184 4.942 5.108 209,235 +0.18(+3.66%)
Jun 11, 2020 5.163 5.281 4.913 4.927 539,635 -0.41(-7.67%)
Jun 10, 2020 5.343 5.427 5.114 5.337 384,736 +0.08(+1.45%)
Jun 09, 2020 5.510 5.510 5.191 5.260 628,771 -0.29(-5.25%)
Jun 08, 2020 5.725 5.843 5.441 5.552 640,002 +0.01(+0.25%)
Jun 05, 2020 5.718 5.926 5.482 5.538 2,527,540 +0.12(+2.31%)
Jun 04, 2020 4.788 5.475 4.733 5.413 862,833 +0.65(+13.70%)
Jun 03, 2020 4.643 4.761 4.587 4.761 478,951 +0.18(+3.94%)
Jun 02, 2020 4.504 4.649 4.497 4.580 219,225 +0.10(+2.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.